硕贝德 (300322) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	34.50	32.62	-1.48	-4.34%	32.60	35.07	444315	149789	10.09%
2026-05-13	32.20	34.10	1.80	5.57%	31.63	34.87	519994	173398	11.81%
2026-05-12	33.33	32.30	-1.20	-3.58%	31.88	34.94	504648	165916	11.46%
2026-05-11	32.58	33.50	1.50	4.69%	31.81	34.54	520594	173191	11.82%
2026-05-08	31.75	32.00	-0.22	-0.68%	31.53	32.73	216181	69461	4.91%
2026-05-07	31.01	32.22	1.37	4.44%	30.62	32.47	396632	126303	9.01%
2026-05-06	30.81	30.85	0.64	2.12%	30.51	31.75	288787	89889	6.56%
2026-04-30	30.58	30.21	-0.31	-1.02%	29.70	30.74	188615	57055	4.28%
2026-04-29	29.50	30.52	0.33	1.09%	29.00	31.00	280647	84670	6.37%
2026-04-28	30.77	30.19	-1.13	-3.61%	29.94	31.63	271276	82837	6.16%
2026-04-27	30.71	31.32	0.38	1.23%	29.91	32.09	384877	119918	8.74%
2026-04-24	30.54	30.94	-0.22	-0.71%	29.70	32.72	438418	136193	9.95%
2026-04-23	32.50	31.16	-1.08	-3.35%	30.42	33.00	352280	110234	8.00%
2026-04-22	29.81	32.24	2.04	6.75%	29.37	32.50	520482	162354	11.82%
2026-04-21	31.30	30.20	-1.31	-4.16%	29.74	31.40	409722	123953	9.30%
2026-04-20	31.86	31.51	-0.57	-1.78%	31.36	32.98	595365	190232	13.52%
2026-04-17	31.92	32.08	0.82	2.62%	31.58	33.28	700775	227493	15.91%
2026-04-16	29.51	31.26	2.26	7.79%	28.31	32.28	1034102	317916	23.48%
2026-04-15	28.60	29.00	0.94	3.35%	28.60	30.50	619461	183402	14.06%
2026-04-14	27.70	28.06	0.36	1.30%	27.51	28.54	289496	80941	6.57%
2026-04-13	26.40	27.70	1.08	4.06%	26.22	27.97	318225	87252	7.23%
2026-04-10	26.48	26.62	0.22	0.83%	26.33	27.01	227373	60671	5.16%
2026-04-09	25.73	26.40	0.09	0.34%	25.46	26.54	258427	67366	5.87%
2026-04-08	24.00	26.31	2.93	12.53%	23.96	26.45	417563	105945	9.48%
2026-04-07	23.66	23.38	-0.30	-1.27%	23.24	23.98	110289	26021	2.50%
2026-04-03	23.68	23.68	0.27	1.15%	23.37	23.97	123675	29278	2.81%
2026-04-02	24.25	23.41	-0.92	-3.78%	23.24	24.45	151276	35938	3.43%
2026-04-01	24.48	24.33	0.57	2.40%	23.94	25.18	218027	53404	4.95%
2026-03-31	23.59	23.76	0.11	0.47%	23.50	24.45	166381	39970	3.78%
2026-03-30	23.32	23.65	-0.26	-1.09%	23.08	23.80	125208	29381	2.84%
2026-03-27	23.13	23.91	0.51	2.18%	22.93	24.55	160881	38258	3.65%
2026-03-26	23.97	23.40	-0.61	-2.54%	23.10	24.12	142870	33597	3.24%
2026-03-25	23.80	24.01	0.36	1.52%	23.80	24.42	153744	37129	3.49%
2026-03-24	23.85	23.65	0.50	2.16%	22.83	23.85	155913	36421	3.54%
2026-03-23	23.69	23.15	-1.12	-4.61%	22.90	24.70	253064	60267	5.75%
2026-03-20	26.66	24.27	-2.09	-7.93%	24.01	26.83	308113	77760	7.00%
2026-03-19	26.50	26.36	-0.78	-2.87%	26.08	26.77	160638	42375	3.65%
2026-03-18	26.89	27.14	0.63	2.38%	26.23	27.20	151812	40627	3.45%
2026-03-17	28.12	26.51	-1.84	-6.49%	26.48	28.29	247896	67565	5.63%
2026-03-16	27.85	28.35	0.33	1.18%	26.79	28.35	231708	64259	5.26%
2026-03-13	28.18	28.02	-0.25	-0.88%	27.75	28.99	271798	76921	6.17%
2026-03-12	29.27	28.27	-1.18	-4.01%	28.04	29.35	323923	92773	7.35%
2026-03-11	29.36	29.45	0.50	1.73%	29.10	30.18	525398	155533	11.93%
2026-03-10	27.60	28.95	1.78	6.55%	27.55	28.98	506362	144695	11.50%
2026-03-09	27.70	27.17	-1.11	-3.93%	26.00	27.90	385909	103051	8.76%
2026-03-06	28.35	28.28	-0.04	-0.14%	27.52	28.85	248883	70568	5.65%
2026-03-05	28.00	28.32	0.96	3.51%	27.89	29.35	390880	111899	8.87%
2026-03-04	26.00	27.36	0.67	2.51%	26.00	27.68	231872	63060	5.26%
2026-03-03	27.57	26.69	-0.94	-3.40%	26.33	28.29	348762	95443	7.92%
2026-03-02	27.55	27.63	-0.73	-2.57%	27.54	28.24	239208	66478	5.43%
2026-02-27	28.31	28.36	-0.34	-1.18%	27.97	28.59	244027	69015	5.54%
2026-02-26	28.00	28.70	0.37	1.31%	27.76	28.99	426468	121763	9.68%
2026-02-25	26.55	28.33	1.70	6.38%	26.52	28.35	469573	130097	10.66%
2026-02-24	26.75	26.63	0.08	0.30%	26.30	26.99	165718	44241	3.76%
2026-02-13	26.55	26.55	-0.30	-1.12%	26.50	27.10	195787	52512	4.45%
2026-02-12	25.87	26.85	1.14	4.43%	25.79	27.30	348178	93316	7.91%
2026-02-11	26.18	25.71	-0.62	-2.35%	25.65	26.55	161582	42017	3.67%
2026-02-10	26.66	26.33	-0.32	-1.20%	26.28	26.70	129428	34217	2.94%
2026-02-09	26.58	26.65	0.64	2.46%	26.29	26.78	160793	42724	3.65%
2026-02-06	25.83	26.01	-0.06	-0.23%	25.77	26.99	186113	49144	4.23%
2026-02-05	26.40	26.07	-0.61	-2.29%	26.00	26.60	140144	36724	3.18%
2026-02-04	27.07	26.68	-0.64	-2.34%	26.36	27.42	194864	52243	4.42%
2026-02-03	26.50	27.32	1.20	4.59%	26.26	27.37	266920	71979	6.06%